Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 28.25 | 0.29 | 28.54 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.75 | 0.29 | 26.04 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 25.25 | 0.29 | 25.54 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.75 | 0.29 | 25.04 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 24.25 | 0.29 | 24.54 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.75 | 0.29 | 24.04 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 23.25 | 0.29 | 23.54 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.75 | 0.29 | 23.04 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 22.25 | 0.29 | 22.54 | 26000 | 0.01 | -0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.75 | 0.29 | 22.04 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 21.25 | 0.29 | 21.54 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.75 | 0.29 | 21.04 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 20.25 | 0.29 | 20.54 | 28000 | 0.01 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 19.75 | 0.29 | 20.04 | 28500 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 19.25 | 0.29 | 19.54 | 29000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 18.75 | 0.29 | 19.04 | 29500 | 0.02 | -0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 18.25 | 0.29 | 18.54 | 30000 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 17.75 | 0.29 | 18.04 | 30500 | 0.03 | 0 | 0.03 | ... | ... | 0 |
0 | ... | ... | 17.25 | 0.29 | 17.54 | 31000 | 0.03 | -0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 16.75 | 0.29 | 17.04 | 31500 | 0.03 | -0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 16.25 | 0.29 | 16.54 | 32000 | 0.04 | -0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 15.75 | 0.29 | 16.04 | 32500 | 0.05 | -0.01 | 0.05 | ... | ... | 1 |
0 | ... | ... | 15.25 | 0.29 | 15.54 | 33000 | 0.05 | -0.01 | 0.06 | ... | ... | 1 |
0 | ... | ... | 14.75 | 0.29 | 15.04 | 33500 | 0.06 | -0.01 | 0.07 | ... | ... | 111 |
0 | ... | ... | 14.26 | 0.29 | 14.54 | 34000 | 0.07 | -0.01 | 0.08 | ... | ... | 0 |
0 | ... | ... | 13.76 | 0.29 | 14.05 | 34500 | 0.08 | -0.01 | 0.09 | ... | ... | 0 |
8 | ... | ... | 13.27 | 0.29 | 13.56 | 35000 | 0.09 | -0.01 | 0.10 | ... | ... | 2 |
0 | ... | ... | 12.78 | 0.29 | 13.07 | 35500 | 0.11 | -0.02 | 0.12 | ... | ... | 45 |
0 | ... | ... | 12.30 | 0.28 | 12.58 | 36000 | 0.13 | -0.01 | 0.14 | ... | ... | 9 |
0 | ... | ... | 11.82 | 0.28 | 12.10 | 36500 | 0.15 | -0.02 | 0.16 | ... | ... | 0 |
0 | ... | ... | 11.34 | 0.28 | 11.62 | 37000 | 0.17 | -0.02 | 0.19 | ... | ... | 10 |
0 | ... | ... | 10.87 | 0.28 | 11.14 | 37500 | 0.19 | -0.02 | 0.21 | ... | ... | 10 |
0 | ... | ... | 10.40 | 0.27 | 10.67 | 38000 | 0.22 | -0.03 | 0.25 | ... | ... | 78 |
0 | ... | ... | 9.94 | 0.26 | 10.20 | 38500 | 0.26 | -0.03 | 0.29 | ... | ... | 2 |
0 | ... | ... | 9.49 | 0.26 | 9.74 | 39000 | 0.30 | -0.03 | 0.33 | ... | ... | 70 |
0 | ... | ... | 9.04 | 0.26 | 9.29 | 39500 | 0.34 | -0.04 | 0.38 | ... | ... | 0 |
0 | ... | ... | 8.60 | 0.25 | 8.85 | 40000 | 0.39 | -0.05 | 0.44 | ... | ... | 220 |
0 | ... | ... | 8.17 | 0.24 | 8.41 | 40500 | 0.45 | -0.06 | 0.51 | ... | ... | 149 |
0 | ... | ... | 7.75 | 0.23 | 7.98 | 41000 | 0.52 | -0.06 | 0.58 | ... | ... | 47 |
0 | ... | ... | 7.34 | 0.22 | 7.56 | 41500 | 0.60 | -0.07 | 0.67 | ... | ... | 0 |
0 | ... | ... | 6.94 | 0.22 | 7.16 | 42000 | 0.69 | -0.08 | 0.77 | ... | ... | 106 |
0 | ... | ... | 6.56 | 0.20 | 6.76 | 42500 | 0.79 | -0.09 | 0.88 | ... | ... | 150 |
0 | ... | ... | 6.19 | 0.19 | 6.38 | 43000 | 0.91 | -0.09 | 1 | 0.95 | 0.95 | 340 |
0 | ... | ... | 5.83 | 0.19 | 6.02 | 43500 | 1.04 | -0.11 | 1.14 | ... | ... | 0 |
0 | ... | ... | 5.49 | 0.18 | 5.67 | 44000 | 1.18 | -0.11 | 1.29 | ... | ... | 51 |
0 | ... | ... | 5.16 | 0.17 | 5.33 | 44500 | 1.34 | -0.12 | 1.46 | ... | ... | 19 |
20 | ... | ... | 4.85 | 0.16 | 5.01 | 45000 | 1.51 | -0.13 | 1.64 | 1.46 | 1.46 | 33 |
0 | ... | ... | 4.55 | 0.15 | 4.70 | 45500 | 1.70 | -0.14 | 1.84 | ... | ... | 104 |
34 | ... | ... | 4.27 | 0.14 | 4.41 | 46000 | 1.90 | -0.15 | 2.05 | ... | ... | 342 |
34 | ... | ... | 4 | 0.14 | 4.13 | 46500 | 2.12 | -0.15 | 2.27 | ... | ... | 552 |
175 | ... | ... | 3.74 | 0.13 | 3.87 | 47000 | 2.35 | -0.16 | 2.51 | ... | ... | 85 |
23 | ... | ... | 3.50 | 0.12 | 3.62 | 47500 | 2.59 | -0.17 | 2.76 | ... | ... | 50 |
45 | ... | ... | 3.27 | 0.11 | 3.38 | 48000 | 2.85 | -0.18 | 3.02 | ... | ... | 0 |
0 | ... | ... | 3.06 | 0.10 | 3.16 | 48500 | 3.12 | -0.19 | 3.30 | ... | ... | 4 |
115 | 2.83 | 2.83 | 2.85 | 0.10 | 2.95 | 49000 | 3.40 | -0.19 | 3.59 | ... | ... | 220 |
20 | ... | ... | 2.66 | 0.09 | 2.75 | 49500 | 3.69 | -0.20 | 3.89 | ... | ... | 0 |
381 | ... | ... | 2.48 | 0.08 | 2.56 | 50000 | 4 | -0.21 | 4.21 | ... | ... | 1 |
10 | ... | ... | 2.31 | 0.07 | 2.38 | 50500 | 4.32 | -0.22 | 4.53 | ... | ... | 0 |
363 | ... | ... | 2.15 | 0.07 | 2.22 | 51000 | 4.65 | -0.22 | 4.87 | ... | ... | 0 |
41 | ... | ... | 2.01 | 0.06 | 2.07 | 51500 | 4.99 | -0.23 | 5.21 | ... | ... | 20 |
59 | ... | ... | 1.87 | 0.06 | 1.92 | 52000 | 5.34 | -0.23 | 5.57 | ... | ... | 45 |
4 | ... | ... | 1.74 | 0.05 | 1.79 | 52500 | 5.70 | -0.24 | 5.93 | ... | ... | 0 |
677 | ... | ... | 1.62 | 0.05 | 1.66 | 53000 | 6.07 | -0.24 | 6.31 | ... | ... | 0 |
11 | ... | ... | 1.50 | 0.05 | 1.55 | 53500 | 6.44 | -0.25 | 6.69 | ... | ... | 0 |
358 | ... | ... | 1.40 | 0.04 | 1.44 | 54000 | 6.83 | -0.25 | 7.08 | ... | ... | 0 |
64 | ... | ... | 1.30 | 0.04 | 1.34 | 54500 | 7.22 | -0.26 | 7.48 | ... | ... | 0 |
295 | ... | ... | 1.21 | 0.03 | 1.24 | 55000 | 7.62 | -0.26 | 7.88 | ... | ... | 0 |
26 | ... | ... | 1.13 | 0.03 | 1.15 | 55500 | 8.03 | -0.26 | 8.29 | ... | ... | 0 |
242 | ... | ... | 1.05 | 0.03 | 1.07 | 56000 | 8.45 | -0.26 | 8.71 | ... | ... | 0 |
16 | ... | ... | 0.98 | 0.02 | 1 | 56500 | 8.87 | -0.26 | 9.13 | ... | ... | 0 |
106 | ... | ... | 0.91 | 0.02 | 0.93 | 57000 | 9.29 | -0.27 | 9.56 | ... | ... | 0 |
63 | ... | ... | 0.85 | 0.02 | 0.86 | 57500 | 9.72 | -0.27 | 9.99 | ... | ... | 0 |
2 | ... | ... | 0.79 | 0.02 | 0.80 | 58000 | 10.16 | -0.27 | 10.43 | ... | ... | 0 |
25 | ... | ... | 0.73 | 0.02 | 0.75 | 58500 | 10.60 | -0.27 | 10.87 | ... | ... | 0 |
79 | ... | ... | 0.68 | 0.02 | 0.70 | 59000 | 11.04 | -0.28 | 11.32 | ... | ... | 0 |
0 | ... | ... | 0.64 | 0.01 | 0.65 | 59500 | 11.49 | -0.28 | 11.77 | ... | ... | 0 |
37 | ... | ... | 0.59 | 0.02 | 0.61 | 60000 | 11.94 | -0.28 | 12.22 | ... | ... | 0 |
19 | ... | ... | 0.55 | 0.02 | 0.57 | 60500 | 12.40 | -0.28 | 12.68 | ... | ... | 0 |
0 | ... | ... | 0.52 | 0.01 | 0.53 | 61000 | 12.86 | -0.28 | 13.14 | ... | ... | 0 |
20 | ... | ... | 0.48 | 0.01 | 0.49 | 61500 | 13.32 | -0.28 | 13.60 | ... | ... | 0 |
104 | ... | ... | 0.45 | 0.01 | 0.46 | 62000 | 13.79 | -0.28 | 14.07 | ... | ... | 0 |
30 | ... | ... | 0.42 | 0.01 | 0.43 | 62500 | 14.26 | -0.28 | 14.54 | ... | ... | 0 |
0 | ... | ... | 0.40 | 0.01 | 0.40 | 63000 | 14.73 | -0.28 | 15.01 | ... | ... | 0 |
0 | ... | ... | 0.37 | 0.01 | 0.38 | 63500 | 15.20 | -0.29 | 15.48 | ... | ... | 0 |
10 | ... | ... | 0.35 | 0.01 | 0.36 | 64000 | 15.68 | -0.28 | 15.96 | ... | ... | 0 |
2 | ... | ... | 0.33 | 0.01 | 0.33 | 64500 | 16.15 | -0.29 | 16.44 | ... | ... | 0 |
224 | ... | ... | 0.31 | 0.01 | 0.31 | 65000 | 16.63 | -0.28 | 16.91 | ... | ... | 7 |
0 | ... | ... | 0.29 | 0.01 | 0.30 | 65500 | 17.11 | -0.29 | 17.40 | ... | ... | 0 |
0 | ... | ... | 0.28 | 0 | 0.28 | 66000 | 17.60 | -0.28 | 17.88 | ... | ... | 0 |
0 | ... | ... | 0.26 | 0 | 0.26 | 66500 | 18.08 | -0.29 | 18.36 | ... | ... | 0 |
0 | ... | ... | 0.25 | 0 | 0.25 | 67000 | 18.57 | -0.28 | 18.85 | ... | ... | 0 |
0 | ... | ... | 0.23 | 0.01 | 0.24 | 67500 | 19.05 | -0.29 | 19.34 | ... | ... | 0 |
2 | ... | ... | 0.22 | 0 | 0.22 | 68000 | 19.54 | -0.29 | 19.83 | ... | ... | 1 |
38 | ... | ... | 0.21 | 0.01 | 0.21 | 68500 | 20.03 | -0.29 | 20.31 | ... | ... | 0 |
0 | ... | ... | 0.20 | 0.01 | 0.20 | 69000 | 20.52 | -0.29 | 20.81 | ... | ... | 0 |
6 | ... | ... | 0.19 | 0.01 | 0.19 | 69500 | 21.01 | -0.29 | 21.30 | ... | ... | 0 |
32 | 0.17 | 0.17 | 0.18 | 0 | 0.18 | 70000 | 21.50 | -0.29 | 21.79 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0.01 | 0.18 | 70500 | 22 | -0.29 | 22.28 | ... | ... | 0 |
10 | ... | ... | 0.16 | 0.01 | 0.17 | 71000 | 22.49 | -0.29 | 22.78 | ... | ... | 0 |
0 | ... | ... | 0.16 | 0.01 | 0.16 | 71500 | 22.98 | -0.29 | 23.27 | ... | ... | 0 |
0 | ... | ... | 0.15 | 0 | 0.15 | 72000 | 23.48 | -0.29 | 23.77 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0.01 | 0.15 | 72500 | 23.98 | -0.29 | 24.26 | ... | ... | 0 |
0 | ... | ... | 0.14 | 0.01 | 0.14 | 73000 | 24.47 | -0.29 | 24.76 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0.01 | 0.14 | 73500 | 24.97 | -0.29 | 25.26 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0.01 | 0.13 | 74000 | 25.47 | -0.29 | 25.76 | ... | ... | 0 |
0 | ... | ... | 0.12 | 0.01 | 0.13 | 74500 | 25.97 | -0.29 | 26.25 | ... | ... | 0 |
15 | ... | ... | 0.12 | 0.01 | 0.12 | 75000 | 26.46 | -0.29 | 26.75 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0.01 | 0.12 | 75500 | 26.96 | -0.29 | 27.25 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0.01 | 0.11 | 76000 | 27.46 | -0.29 | 27.75 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0.01 | 0.11 | 76500 | 27.96 | -0.29 | 28.25 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 77000 | 28.46 | -0.29 | 28.75 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0 | 0.10 | 77500 | 28.96 | -0.29 | 29.25 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0.01 | 0.10 | 78000 | 29.46 | -0.29 | 29.75 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0.01 | 0.09 | 78500 | 29.96 | -0.29 | 30.25 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0 | 0.09 | 79000 | 30.46 | -0.29 | 30.75 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0.01 | 0.09 | 79500 | 30.96 | -0.29 | 31.25 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 80000 | 31.46 | -0.29 | 31.75 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 80500 | 31.96 | -0.29 | 32.25 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0 | 0.08 | 81000 | 32.46 | -0.29 | 32.75 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 81500 | 32.96 | -0.29 | 33.25 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 82000 | 33.46 | -0.29 | 33.75 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 82500 | 33.96 | -0.29 | 34.25 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 83000 | 34.46 | -0.29 | 34.75 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 83500 | 34.96 | -0.29 | 35.25 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 84000 | 35.46 | -0.29 | 35.75 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 84500 | 35.96 | -0.29 | 36.25 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 85000 | 36.46 | -0.29 | 36.75 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 85500 | 36.96 | -0.29 | 37.25 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 86000 | 37.46 | -0.29 | 37.75 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 86500 | 37.96 | -0.29 | 38.25 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 87000 | 38.46 | -0.29 | 38.75 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 87500 | 38.96 | -0.29 | 39.25 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 88000 | 39.46 | -0.29 | 39.75 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0 | 0.05 | 88500 | 39.96 | -0.29 | 40.25 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 89000 | 40.46 | -0.29 | 40.75 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 89500 | 40.96 | -0.29 | 41.25 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 90000 | 41.46 | -0.29 | 41.75 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 90500 | 41.96 | -0.29 | 42.25 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 91000 | 42.46 | -0.29 | 42.75 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 91500 | 42.96 | -0.29 | 43.25 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 92000 | 43.46 | -0.29 | 43.75 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 92500 | 43.96 | -0.29 | 44.25 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 93000 | 44.46 | -0.29 | 44.75 | ... | ... | 0 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.